La bourse ferme dans 2 h 56 min
CAC 40
7 607,41 +35,84 (+0,47 %) Euro Stoxx 50
4 902,11 +21,69 (+0,44 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0731 -0,0005 (-0,04 %) Gold future
2 327,30 -1,70 (-0,07 %) Bitcoin EUR
60 759,98 -354,10 (-0,58 %)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719C00040000 | 2024-04-25 9:34AM EDT | 40.00 | 35.00 | 38.75 | 39.00 | 0.00 | - | - | 0 | 0.00% |
| AZN240719C00047500 | 2024-01-24 2:52PM EDT | 47.50 | 19.44 | 18.10 | 20.20 | 0.00 | - | - | 1 | 0.00% |
| AZN240719C00050000 | 2024-06-11 10:54AM EDT | 50.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AZN240719C00055000 | 2024-04-26 10:39AM EDT | 55.00 | 20.70 | 23.90 | 24.15 | 0.00 | - | 1 | 119 | 0.00% |
| AZN240719C00057500 | 2024-06-14 1:43PM EDT | 57.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| AZN240719C00060000 | 2024-05-02 10:14AM EDT | 60.00 | 16.75 | 16.55 | 21.00 | 0.00 | - | 15 | 316 | 96.19% |
| AZN240719C00062500 | 2024-06-11 3:32PM EDT | 62.50 | 17.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,742 | 0.00% |
| AZN240719C00065000 | 2024-06-14 12:39PM EDT | 65.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 845 | 0.00% |
| AZN240719C00067500 | 2024-06-17 1:26PM EDT | 67.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 8 | 761 | 0.00% |
| AZN240719C00070000 | 2024-06-14 10:51AM EDT | 70.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,009 | 0.00% |
| AZN240719C00072500 | 2024-06-12 1:20PM EDT | 72.50 | 8.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1,839 | 0.00% |
| AZN240719C00075000 | 2024-06-17 3:58PM EDT | 75.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 14 | 3,145 | 0.00% |
| AZN240719C00077500 | 2024-06-17 3:49PM EDT | 77.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 82 | 4,896 | 0.00% |
| AZN240719C00080000 | 2024-06-17 3:49PM EDT | 80.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 81 | 1,007 | 0.78% |
| AZN240719C00082500 | 2024-06-17 3:38PM EDT | 82.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 97 | 1,079 | 3.13% |
| AZN240719C00085000 | 2024-06-17 1:36PM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 605 | 6.25% |
| AZN240719C00087500 | 2024-06-13 10:58AM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 124 | 6.25% |
| AZN240719C00090000 | 2024-06-10 3:42PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| AZN240719C00095000 | 2024-06-12 3:11PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 32 | 12.50% |
| AZN240719C00100000 | 2024-06-12 3:15PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240719P00035000 | 2023-12-04 2:51PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZN240719P00037500 | 2024-01-03 12:18PM EDT | 37.50 | 0.11 | 0.02 | 0.12 | 0.00 | - | 2 | 74 | 111.33% |
| AZN240719P00040000 | 2024-02-08 1:09PM EDT | 40.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 24 | 32 | 101.56% |
| AZN240719P00042500 | 2024-03-08 2:02PM EDT | 42.50 | 0.11 | 0.00 | 0.11 | 0.00 | - | 5 | 32 | 91.02% |
| AZN240719P00045000 | 2024-04-11 10:40AM EDT | 45.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 44 | 77.34% |
| AZN240719P00047500 | 2024-03-22 2:07PM EDT | 47.50 | 0.09 | 0.01 | 0.17 | 0.00 | - | 2 | 154 | 81.64% |
| AZN240719P00050000 | 2024-05-03 10:38AM EDT | 50.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 35 | 92.48% |
| AZN240719P00055000 | 2024-04-29 1:47PM EDT | 55.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | 1 | 148 | 65.43% |
| AZN240719P00057500 | 2024-05-23 3:50PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 25.00% |
| AZN240719P00060000 | 2024-06-13 2:57PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 951 | 25.00% |
| AZN240719P00062500 | 2024-06-06 3:07PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,870 | 25.00% |
| AZN240719P00065000 | 2024-06-13 1:42PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,328 | 12.50% |
| AZN240719P00067500 | 2024-06-17 12:34PM EDT | 67.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,317 | 12.50% |
| AZN240719P00070000 | 2024-06-13 2:13PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 446 | 2,175 | 12.50% |
| AZN240719P00072500 | 2024-06-14 1:57PM EDT | 72.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 6.25% |
| AZN240719P00075000 | 2024-06-17 1:55PM EDT | 75.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 3,138 | 6.25% |
| AZN240719P00077500 | 2024-06-17 3:44PM EDT | 77.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 51 | 3,231 | 1.56% |
| AZN240719P00080000 | 2024-06-17 2:06PM EDT | 80.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 98 | 618 | 0.00% |
| AZN240719P00082500 | 2024-06-17 9:38AM EDT | 82.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| AZN240719P00085000 | 2024-06-05 1:12PM EDT | 85.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AZN240719P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 15.25 | 11.40 | 11.55 | 0.00 | - | 5 | 0 | 42.24% |
| AZN240719P00095000 | 2024-04-12 11:01AM EDT | 95.00 | 25.60 | 15.90 | 19.40 | 0.00 | - | 1 | 0 | 70.87% |
